Stock listing
ADX:ALDAR Al Dar Properties سهم
Follow Al Dar Properties into a list and get an email when it puts out news.
Share price · ADX:ALDAR
7.75 AED -0.15 (-1.9%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 7.70 – 7.88 AEDOct 29, 2026
- Volume
- 7.32M sharesOct 29, 2026
- 52-week range
- 7.03 – 11.80 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 93.48M AEDMedian day 9.40M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ALDAR · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.75 | -0.15 | -1.9% | 7.88 | 7.88 | 7.70 | 7,320,003 | |
| 7.90 | +0.25 | +3.3% | 7.68 | 7.97 | 7.67 | 31,069,630 | |
| 7.65 | +0.08 | +1.1% | 7.60 | 7.77 | 7.60 | 18,769,428 | |
| 7.57 | +0.11 | +1.5% | 7.40 | 7.71 | 7.39 | 20,770,836 | |
| 7.46 | -0.23 | -3.0% | 7.67 | 7.67 | 7.38 | 18,357,084 | |
| 7.69 | -0.21 | -2.7% | 7.89 | 7.90 | 7.60 | 14,072,573 | |
| 7.90 | -0.07 | -0.9% | 7.93 | 7.97 | 7.89 | 7,128,295 | |
| 7.97 | -0.03 | -0.4% | 7.98 | 7.99 | 7.84 | 7,531,763 | |
| 8.00 | 0.00 | 0.0% | 8.01 | 8.03 | 7.96 | 4,381,456 | |
| 8.00 | -0.03 | -0.4% | 8.01 | 8.04 | 7.93 | 4,959,252 | |
| 8.03 | 0.00 | 0.0% | 8.00 | 8.05 | 7.93 | 9,424,485 | |
| 8.03 | -0.03 | -0.4% | 8.06 | 8.09 | 8.02 | 9,469,999 | |
| 8.06 | -0.02 | -0.2% | 8.03 | 8.08 | 7.98 | 8,829,981 | |
| 8.08 | +0.08 | +1.0% | 8.00 | 8.08 | 7.93 | 4,825,860 | |
| 8.00 | +0.08 | +1.0% | 7.98 | 8.15 | 7.94 | 12,767,210 | |
| 7.92 | -0.28 | -3.4% | 8.20 | 8.24 | 7.91 | 16,326,072 | |
| 8.20 | -0.03 | -0.4% | 8.21 | 8.25 | 8.18 | 7,431,154 | |
| 8.23 | +0.07 | +0.9% | 8.15 | 8.23 | 8.12 | 6,708,433 | |
| 8.16 | +0.04 | +0.5% | 8.11 | 8.23 | 8.10 | 8,318,248 | |
| 8.12 | +0.09 | +1.1% | 8.02 | 8.12 | 7.98 | 4,362,035 | |
| 8.03 | -0.13 | -1.6% | 8.16 | 8.17 | 7.96 | 11,210,868 | |
| 8.16 | -0.04 | -0.5% | 8.18 | 8.22 | 8.12 | 9,241,862 | |
| 8.20 | -0.01 | -0.1% | 8.24 | 8.26 | 8.17 | 8,490,057 | |
| 8.21 | +0.04 | +0.5% | 8.17 | 8.27 | 8.16 | 7,105,615 | |
| 8.17 | +0.01 | +0.1% | 8.16 | 8.26 | 8.14 | 13,696,360 | |
| 8.16 | +0.06 | +0.7% | 8.07 | 8.25 | 8.01 | 13,016,044 | |
| 8.10 | +0.06 | +0.7% | 8.07 | 8.13 | 8.06 | 7,795,809 | |
| 8.04 | +0.05 | +0.6% | 7.94 | 8.12 | 7.91 | 11,894,957 | |
| 7.99 | -0.02 | -0.2% | 8.01 | 8.02 | 7.90 | 6,715,195 | |
| 8.01 | -0.12 | -1.5% | 8.15 | 8.18 | 8.01 | 16,543,293 | |
| 8.13 | +0.19 | +2.4% | 7.98 | 8.13 | 7.92 | 23,631,260 | |
| 7.94 | +0.16 | +2.1% | 7.77 | 8.02 | 7.77 | 13,451,852 | |
| 7.78 | -0.07 | -0.9% | 7.88 | 7.92 | 7.77 | 13,919,012 | |
| 7.85 | +0.04 | +0.5% | 7.81 | 8.05 | 7.80 | 21,283,564 | |
| 7.81 | +0.01 | +0.1% | 7.78 | 7.81 | 7.73 | 4,380,479 | |
| 7.80 | +0.02 | +0.3% | 7.76 | 7.81 | 7.71 | 5,509,944 | |
| 7.78 | -0.03 | -0.4% | 7.81 | 7.86 | 7.72 | 7,258,336 | |
| 7.81 | -0.04 | -0.5% | 7.88 | 7.89 | 7.77 | 6,094,464 | |
| 7.85 | +0.13 | +1.7% | 7.74 | 7.86 | 7.69 | 6,936,233 | |
| 7.72 | +0.12 | +1.6% | 7.62 | 7.77 | 7.61 | 6,437,902 | |
| 7.60 | +0.07 | +0.9% | 7.52 | 7.72 | 7.51 | 18,316,452 | |
| 7.53 | -0.12 | -1.6% | 7.60 | 7.60 | 7.53 | 7,265,614 | |
| 7.65 | -0.03 | -0.4% | 7.68 | 7.71 | 7.64 | 4,486,172 | |
| 7.68 | -0.13 | -1.7% | 7.79 | 7.79 | 7.57 | 31,134,260 | |
| 7.81 | +0.11 | +1.4% | 7.83 | 7.92 | 7.75 | 7,695,890 | |
| 7.70 | 0.00 | 0.0% | 7.70 | 7.80 | 7.65 | 8,477,681 | |
| 7.70 | +0.03 | +0.4% | 7.65 | 7.70 | 7.63 | 4,520,983 | |
| 7.67 | +0.03 | +0.4% | 7.68 | 7.73 | 7.64 | 9,222,456 | |
| 7.64 | -0.02 | -0.3% | 7.61 | 7.70 | 7.51 | 11,876,864 | |
| 7.66 | +0.06 | +0.8% | 7.59 | 7.66 | 7.54 | 9,366,733 | |
| 7.60 | 0.00 | 0.0% | 7.61 | 7.71 | 7.53 | 15,732,926 | |
| 7.60 | -0.06 | -0.8% | 7.67 | 7.67 | 7.54 | 12,007,368 | |
| 7.66 | -0.06 | -0.8% | 7.72 | 7.76 | 7.60 | 7,814,882 | |
| 7.72 | +0.16 | +2.1% | 7.57 | 7.76 | 7.56 | 12,896,792 | |
| 7.56 | -0.14 | -1.8% | 7.70 | 7.72 | 7.51 | 12,565,155 | |
| 7.70 | -0.08 | -1.0% | 7.79 | 7.81 | 7.69 | 4,646,903 | |
| 7.78 | -0.02 | -0.3% | 7.78 | 7.87 | 7.70 | 6,076,425 | |
| 7.80 | -0.19 | -2.4% | 7.99 | 8.05 | 7.73 | 14,773,047 | |
| 7.99 | +0.14 | +1.8% | 7.90 | 7.99 | 7.77 | 26,833,292 | |
| 7.85 | +0.35 | +4.7% | 7.55 | 7.85 | 7.54 | 22,566,182 | |
| 7.50 | +0.07 | +0.9% | 7.54 | 7.62 | 7.47 | 30,340,464 | |
| 7.43 | -0.02 | -0.3% | 7.46 | 7.48 | 7.38 | 15,945,052 | |
| 7.45 | -0.02 | -0.3% | 7.48 | 7.50 | 7.41 | 20,807,258 | |
| 7.47 | -0.18 | -2.4% | 7.65 | 7.66 | 7.47 | 13,051,649 |
- Ticker
- ADX:ALDAR
- Asset type
- Stock
- Exchange
- ADX
- Currency
- AED
Latest news
Aldar Properties: Sales Surpass AED 5 Billion in the Week Leading to Livex Abu Dhabi
Sep 29, 2026
Closed 8.20 (-0.1%) on Sep 29, 2026
Aldar Properties: Unveils Saadiyat Grove, an Experiential Luxury Retail and Fine Dining Destination in Abu Dhabi’s Saadiyat Cultural District
Sep 18, 2026
Closed 8.01 (-1.5%) on Sep 18, 2026
Aldar Properties: Generates AED 1.5 Billion in Sales During Launch of the Canopies at Yas Point
Jul 31, 2026
Closed 7.43 (-0.3%) on Jul 31, 2026
Aldar Properties: His Highness Sheikh Khaled Bin Mohamed Bin Zayed Al Nahyan Inaugurates AED 100 Billion Marsa Al Saadiyat
Jul 22, 2026
Closed 7.70 (+0.8%) on Jul 22, 2026
Aldar Properties: Unveils Yas Point, AED 6 Billion Waterfront Destination on the Northern Shore of Yas Island
Jul 9, 2026
Closed 8.16 (+0.7%) on Jul 10, 2026
Aldar Properties: Sells Out the Orchids at Yas Acres During Launch, Generating More Than AED 680 Million
Jun 26, 2026
Closed 8.51 (+2.3%) on Jun 26, 2026
Aldar Properties: Expands Dubai Residential Rental Market Presence With AED 1.1 Billion Acquisition
May 15, 2026
Closed 7.50 (-3.0%) on May 18, 2026
Decks
9M 2025 Earnings Presentation
Earnings · 50 slides · Oct 28, 2025
Debt Investor Presentation (September 2025)
Debt investors · 65 slides · September 2025
Investor Presentation (August 2025)
Investor deck · 60 slides · August 2025
H1 2025 Earnings Presentation
Earnings · 49 slides · Jul 29, 2025
Al Dar Properties on 6ix
- News releases
- 7 in the last 12 months · 9 in all · newest Sep 29, 2026 · oldest 2020
- Decks
- 72 decks · latest Oct 28, 2025
Log in to ask 6ix AI your own questions about Al Dar Properties.